8153 (株)モスフードサービス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,310 | 1,338 | 1,300 | 1,330 | 16,600 | 1,330 |
| 2008-12-29 | 1,291 | 1,315 | 1,291 | 1,294 | 28,100 | 1,294 |
| 2008-12-26 | 1,299 | 1,299 | 1,286 | 1,296 | 10,400 | 1,296 |
| 2008-12-25 | 1,277 | 1,288 | 1,270 | 1,288 | 6,700 | 1,288 |
| 2008-12-24 | 1,280 | 1,293 | 1,276 | 1,282 | 12,800 | 1,282 |
| 2008-12-22 | 1,281 | 1,295 | 1,270 | 1,292 | 16,300 | 1,292 |
| 2008-12-19 | 1,269 | 1,293 | 1,254 | 1,292 | 22,100 | 1,292 |
| 2008-12-18 | 1,295 | 1,295 | 1,265 | 1,268 | 17,800 | 1,268 |
| 2008-12-17 | 1,295 | 1,295 | 1,252 | 1,279 | 15,000 | 1,279 |
| 2008-12-16 | 1,265 | 1,276 | 1,262 | 1,275 | 15,700 | 1,275 |
| 2008-12-15 | 1,300 | 1,303 | 1,282 | 1,285 | 32,200 | 1,285 |
| 2008-12-12 | 1,280 | 1,299 | 1,265 | 1,282 | 51,300 | 1,282 |
| 2008-12-11 | 1,266 | 1,297 | 1,266 | 1,296 | 22,300 | 1,296 |
| 2008-12-10 | 1,300 | 1,300 | 1,261 | 1,266 | 31,200 | 1,266 |
| 2008-12-09 | 1,268 | 1,285 | 1,261 | 1,285 | 18,300 | 1,285 |
| 2008-12-08 | 1,280 | 1,282 | 1,236 | 1,281 | 24,400 | 1,281 |
| 2008-12-05 | 1,237 | 1,280 | 1,235 | 1,251 | 21,300 | 1,251 |
| 2008-12-04 | 1,240 | 1,250 | 1,230 | 1,247 | 26,900 | 1,247 |
| 2008-12-03 | 1,230 | 1,240 | 1,212 | 1,239 | 18,600 | 1,239 |
| 2008-12-02 | 1,220 | 1,239 | 1,200 | 1,210 | 22,100 | 1,210 |
| 2008-12-01 | 1,254 | 1,254 | 1,221 | 1,229 | 12,100 | 1,229 |
| 2008-11-28 | 1,260 | 1,266 | 1,220 | 1,251 | 17,900 | 1,251 |
| 2008-11-27 | 1,279 | 1,290 | 1,210 | 1,242 | 41,600 | 1,242 |
| 2008-11-26 | 1,300 | 1,300 | 1,275 | 1,299 | 35,500 | 1,299 |
| 2008-11-25 | 1,246 | 1,290 | 1,246 | 1,290 | 24,000 | 1,290 |
| 2008-11-21 | 1,220 | 1,265 | 1,200 | 1,265 | 33,300 | 1,265 |
| 2008-11-20 | 1,256 | 1,256 | 1,220 | 1,225 | 14,900 | 1,225 |
| 2008-11-19 | 1,238 | 1,259 | 1,233 | 1,259 | 18,700 | 1,259 |
| 2008-11-18 | 1,214 | 1,236 | 1,200 | 1,230 | 17,600 | 1,230 |
| 2008-11-17 | 1,249 | 1,249 | 1,209 | 1,225 | 15,600 | 1,225 |
| 2008-11-14 | 1,213 | 1,230 | 1,211 | 1,230 | 20,700 | 1,230 |
| 2008-11-13 | 1,210 | 1,229 | 1,199 | 1,207 | 21,000 | 1,207 |
| 2008-11-12 | 1,230 | 1,245 | 1,207 | 1,211 | 13,500 | 1,211 |
| 2008-11-11 | 1,280 | 1,281 | 1,238 | 1,238 | 18,600 | 1,238 |
| 2008-11-10 | 1,295 | 1,295 | 1,253 | 1,284 | 36,300 | 1,284 |
| 2008-11-07 | 1,247 | 1,279 | 1,228 | 1,235 | 41,100 | 1,235 |
| 2008-11-06 | 1,292 | 1,300 | 1,281 | 1,287 | 28,600 | 1,287 |
| 2008-11-05 | 1,261 | 1,300 | 1,260 | 1,300 | 48,100 | 1,300 |
| 2008-11-04 | 1,249 | 1,265 | 1,231 | 1,254 | 28,500 | 1,254 |
| 2008-10-31 | 1,220 | 1,280 | 1,182 | 1,239 | 79,700 | 1,239 |
| 2008-10-30 | 1,198 | 1,214 | 1,152 | 1,214 | 32,400 | 1,214 |
| 2008-10-29 | 1,200 | 1,200 | 1,100 | 1,153 | 39,900 | 1,153 |
| 2008-10-28 | 1,053 | 1,148 | 1,053 | 1,148 | 33,100 | 1,148 |
| 2008-10-27 | 1,100 | 1,140 | 1,070 | 1,091 | 45,200 | 1,091 |
| 2008-10-24 | 1,240 | 1,240 | 1,140 | 1,152 | 28,200 | 1,152 |
| 2008-10-23 | 1,150 | 1,220 | 1,128 | 1,220 | 35,000 | 1,220 |
| 2008-10-22 | 1,216 | 1,249 | 1,210 | 1,223 | 25,100 | 1,223 |
| 2008-10-21 | 1,265 | 1,288 | 1,233 | 1,236 | 38,500 | 1,236 |
| 2008-10-20 | 1,207 | 1,247 | 1,200 | 1,244 | 28,900 | 1,244 |
| 2008-10-17 | 1,202 | 1,235 | 1,182 | 1,227 | 102,600 | 1,227 |
| 2008-10-16 | 1,210 | 1,210 | 1,120 | 1,142 | 82,900 | 1,142 |
| 2008-10-15 | 1,189 | 1,228 | 1,170 | 1,228 | 130,000 | 1,228 |
| 2008-10-14 | 1,040 | 1,050 | 1,000 | 1,050 | 39,000 | 1,050 |
| 2008-10-10 | 960 | 975 | 945 | 950 | 96,300 | 950 |
| 2008-10-09 | 950 | 1,010 | 950 | 970 | 70,800 | 970 |
| 2008-10-08 | 990 | 1,000 | 951 | 959 | 79,600 | 959 |
| 2008-10-07 | 950 | 1,036 | 950 | 1,012 | 84,000 | 1,012 |
| 2008-10-06 | 1,150 | 1,150 | 1,030 | 1,050 | 62,300 | 1,050 |
| 2008-10-03 | 1,162 | 1,173 | 1,135 | 1,152 | 58,300 | 1,152 |
| 2008-10-02 | 1,211 | 1,218 | 1,155 | 1,163 | 45,200 | 1,163 |
| 2008-10-01 | 1,200 | 1,216 | 1,177 | 1,211 | 52,200 | 1,211 |
| 2008-09-30 | 1,181 | 1,184 | 1,160 | 1,184 | 56,300 | 1,184 |
| 2008-09-29 | 1,251 | 1,273 | 1,222 | 1,229 | 46,500 | 1,229 |
| 2008-09-26 | 1,300 | 1,301 | 1,225 | 1,250 | 107,900 | 1,250 |
| 2008-09-25 | 1,304 | 1,319 | 1,284 | 1,301 | 70,600 | 1,301 |
| 2008-09-24 | 1,360 | 1,384 | 1,358 | 1,384 | 65,000 | 1,384 |
| 2008-09-22 | 1,383 | 1,385 | 1,370 | 1,378 | 52,700 | 1,378 |
| 2008-09-19 | 1,358 | 1,384 | 1,358 | 1,384 | 90,300 | 1,384 |
| 2008-09-18 | 1,366 | 1,379 | 1,350 | 1,375 | 66,200 | 1,375 |
| 2008-09-17 | 1,358 | 1,372 | 1,353 | 1,372 | 59,500 | 1,372 |
| 2008-09-16 | 1,345 | 1,347 | 1,315 | 1,347 | 41,900 | 1,347 |
| 2008-09-12 | 1,360 | 1,368 | 1,355 | 1,368 | 49,600 | 1,368 |
| 2008-09-11 | 1,351 | 1,362 | 1,348 | 1,354 | 20,400 | 1,354 |
| 2008-09-10 | 1,354 | 1,367 | 1,350 | 1,357 | 26,600 | 1,357 |
| 2008-09-09 | 1,364 | 1,364 | 1,343 | 1,363 | 16,900 | 1,363 |
| 2008-09-08 | 1,337 | 1,362 | 1,337 | 1,357 | 28,800 | 1,357 |
| 2008-09-05 | 1,335 | 1,350 | 1,335 | 1,336 | 23,000 | 1,336 |
| 2008-09-04 | 1,350 | 1,369 | 1,349 | 1,350 | 19,500 | 1,350 |
| 2008-09-03 | 1,343 | 1,368 | 1,343 | 1,360 | 33,300 | 1,360 |
| 2008-09-02 | 1,368 | 1,370 | 1,330 | 1,330 | 21,500 | 1,330 |
| 2008-09-01 | 1,362 | 1,371 | 1,350 | 1,350 | 17,500 | 1,350 |
| 2008-08-29 | 1,348 | 1,375 | 1,347 | 1,373 | 54,800 | 1,373 |
| 2008-08-28 | 1,340 | 1,348 | 1,336 | 1,348 | 15,400 | 1,348 |
| 2008-08-27 | 1,350 | 1,350 | 1,337 | 1,347 | 14,100 | 1,347 |
| 2008-08-26 | 1,350 | 1,350 | 1,331 | 1,348 | 18,300 | 1,348 |
| 2008-08-25 | 1,336 | 1,344 | 1,320 | 1,336 | 19,900 | 1,336 |
| 2008-08-22 | 1,326 | 1,342 | 1,310 | 1,342 | 10,300 | 1,342 |
| 2008-08-21 | 1,318 | 1,331 | 1,310 | 1,325 | 11,400 | 1,325 |
| 2008-08-20 | 1,312 | 1,331 | 1,310 | 1,330 | 14,400 | 1,330 |
| 2008-08-19 | 1,335 | 1,341 | 1,310 | 1,321 | 18,400 | 1,321 |
| 2008-08-18 | 1,330 | 1,350 | 1,330 | 1,342 | 20,900 | 1,342 |
| 2008-08-15 | 1,329 | 1,329 | 1,316 | 1,325 | 13,100 | 1,325 |
| 2008-08-14 | 1,302 | 1,314 | 1,302 | 1,309 | 13,500 | 1,309 |
| 2008-08-13 | 1,317 | 1,330 | 1,301 | 1,302 | 22,000 | 1,302 |
| 2008-08-12 | 1,350 | 1,350 | 1,335 | 1,335 | 21,200 | 1,335 |
| 2008-08-11 | 1,350 | 1,350 | 1,341 | 1,345 | 13,200 | 1,345 |
| 2008-08-08 | 1,320 | 1,345 | 1,317 | 1,341 | 16,700 | 1,341 |
| 2008-08-07 | 1,340 | 1,340 | 1,329 | 1,332 | 12,100 | 1,332 |
| 2008-08-06 | 1,330 | 1,344 | 1,315 | 1,344 | 35,100 | 1,344 |
| 2008-08-05 | 1,320 | 1,329 | 1,311 | 1,311 | 14,500 | 1,311 |
| 2008-08-04 | 1,331 | 1,340 | 1,319 | 1,320 | 18,300 | 1,320 |
| 2008-08-01 | 1,335 | 1,343 | 1,325 | 1,329 | 15,600 | 1,329 |
| 2008-07-31 | 1,320 | 1,333 | 1,305 | 1,333 | 24,600 | 1,333 |
| 2008-07-30 | 1,316 | 1,316 | 1,301 | 1,314 | 20,000 | 1,314 |
| 2008-07-29 | 1,300 | 1,313 | 1,296 | 1,297 | 18,800 | 1,297 |
| 2008-07-28 | 1,304 | 1,322 | 1,300 | 1,305 | 9,700 | 1,305 |
| 2008-07-25 | 1,330 | 1,340 | 1,300 | 1,303 | 24,000 | 1,303 |
| 2008-07-24 | 1,300 | 1,320 | 1,299 | 1,320 | 24,600 | 1,320 |
| 2008-07-23 | 1,293 | 1,303 | 1,292 | 1,293 | 22,000 | 1,293 |
| 2008-07-22 | 1,283 | 1,293 | 1,275 | 1,293 | 17,600 | 1,293 |
| 2008-07-18 | 1,283 | 1,293 | 1,275 | 1,283 | 18,400 | 1,283 |
| 2008-07-17 | 1,281 | 1,288 | 1,281 | 1,288 | 9,000 | 1,288 |
| 2008-07-16 | 1,279 | 1,290 | 1,271 | 1,276 | 14,100 | 1,276 |
| 2008-07-15 | 1,277 | 1,290 | 1,271 | 1,273 | 20,700 | 1,273 |
| 2008-07-14 | 1,286 | 1,290 | 1,281 | 1,281 | 19,600 | 1,281 |
| 2008-07-11 | 1,284 | 1,292 | 1,280 | 1,284 | 22,200 | 1,284 |
| 2008-07-10 | 1,298 | 1,298 | 1,285 | 1,285 | 17,200 | 1,285 |
| 2008-07-09 | 1,288 | 1,299 | 1,288 | 1,291 | 22,600 | 1,291 |
| 2008-07-08 | 1,292 | 1,298 | 1,287 | 1,287 | 25,000 | 1,287 |
| 2008-07-07 | 1,295 | 1,301 | 1,292 | 1,299 | 12,400 | 1,299 |
| 2008-07-04 | 1,296 | 1,300 | 1,292 | 1,300 | 18,900 | 1,300 |
| 2008-07-03 | 1,295 | 1,300 | 1,295 | 1,296 | 15,000 | 1,296 |
| 2008-07-02 | 1,305 | 1,305 | 1,298 | 1,301 | 20,900 | 1,301 |
| 2008-07-01 | 1,300 | 1,305 | 1,300 | 1,305 | 7,300 | 1,305 |
| 2008-06-30 | 1,301 | 1,306 | 1,295 | 1,300 | 29,600 | 1,300 |
| 2008-06-27 | 1,302 | 1,307 | 1,300 | 1,300 | 38,400 | 1,300 |
| 2008-06-26 | 1,305 | 1,328 | 1,302 | 1,311 | 21,800 | 1,311 |
| 2008-06-25 | 1,308 | 1,316 | 1,303 | 1,316 | 31,300 | 1,316 |
| 2008-06-24 | 1,306 | 1,316 | 1,302 | 1,308 | 15,000 | 1,308 |
| 2008-06-23 | 1,305 | 1,314 | 1,302 | 1,306 | 12,100 | 1,306 |
| 2008-06-20 | 1,326 | 1,326 | 1,308 | 1,309 | 19,400 | 1,309 |
| 2008-06-19 | 1,323 | 1,333 | 1,310 | 1,310 | 29,800 | 1,310 |
| 2008-06-18 | 1,335 | 1,338 | 1,320 | 1,327 | 15,900 | 1,327 |
| 2008-06-17 | 1,335 | 1,335 | 1,320 | 1,320 | 16,200 | 1,320 |
| 2008-06-16 | 1,339 | 1,340 | 1,315 | 1,337 | 26,600 | 1,337 |
| 2008-06-13 | 1,310 | 1,339 | 1,310 | 1,324 | 41,100 | 1,324 |
| 2008-06-12 | 1,315 | 1,332 | 1,313 | 1,330 | 44,800 | 1,330 |
| 2008-06-11 | 1,336 | 1,336 | 1,318 | 1,320 | 20,000 | 1,320 |
| 2008-06-10 | 1,350 | 1,350 | 1,315 | 1,321 | 22,100 | 1,321 |
| 2008-06-09 | 1,324 | 1,327 | 1,310 | 1,314 | 36,200 | 1,314 |
| 2008-06-06 | 1,340 | 1,344 | 1,326 | 1,326 | 27,700 | 1,326 |
| 2008-06-05 | 1,340 | 1,340 | 1,326 | 1,340 | 16,500 | 1,340 |
| 2008-06-04 | 1,318 | 1,339 | 1,318 | 1,335 | 15,600 | 1,335 |
| 2008-06-03 | 1,349 | 1,349 | 1,314 | 1,314 | 30,100 | 1,314 |
| 2008-06-02 | 1,333 | 1,348 | 1,333 | 1,335 | 13,200 | 1,335 |
| 2008-05-30 | 1,330 | 1,340 | 1,329 | 1,340 | 20,200 | 1,340 |
| 2008-05-29 | 1,303 | 1,330 | 1,303 | 1,328 | 22,600 | 1,328 |
| 2008-05-28 | 1,318 | 1,322 | 1,300 | 1,301 | 38,300 | 1,301 |
| 2008-05-27 | 1,311 | 1,328 | 1,310 | 1,319 | 18,600 | 1,319 |
| 2008-05-26 | 1,330 | 1,330 | 1,310 | 1,310 | 37,000 | 1,310 |
| 2008-05-23 | 1,331 | 1,339 | 1,325 | 1,330 | 37,400 | 1,330 |
| 2008-05-22 | 1,345 | 1,347 | 1,332 | 1,341 | 22,500 | 1,341 |
| 2008-05-21 | 1,360 | 1,365 | 1,342 | 1,348 | 44,300 | 1,348 |
| 2008-05-20 | 1,366 | 1,370 | 1,365 | 1,365 | 27,500 | 1,365 |
| 2008-05-19 | 1,381 | 1,385 | 1,366 | 1,366 | 33,700 | 1,366 |
| 2008-05-16 | 1,378 | 1,391 | 1,378 | 1,382 | 24,600 | 1,382 |
| 2008-05-15 | 1,365 | 1,390 | 1,365 | 1,387 | 36,000 | 1,387 |
| 2008-05-14 | 1,389 | 1,389 | 1,360 | 1,369 | 57,100 | 1,369 |
| 2008-05-13 | 1,410 | 1,419 | 1,390 | 1,390 | 51,700 | 1,390 |
| 2008-05-12 | 1,439 | 1,439 | 1,420 | 1,423 | 22,400 | 1,423 |
| 2008-05-09 | 1,430 | 1,440 | 1,421 | 1,437 | 22,700 | 1,437 |
| 2008-05-08 | 1,425 | 1,440 | 1,423 | 1,429 | 37,500 | 1,429 |
| 2008-05-07 | 1,414 | 1,447 | 1,411 | 1,424 | 52,000 | 1,424 |
| 2008-05-02 | 1,470 | 1,478 | 1,465 | 1,478 | 16,600 | 1,478 |
| 2008-05-01 | 1,459 | 1,464 | 1,456 | 1,456 | 10,700 | 1,456 |
| 2008-04-30 | 1,460 | 1,480 | 1,459 | 1,459 | 26,000 | 1,459 |
| 2008-04-28 | 1,458 | 1,473 | 1,457 | 1,473 | 10,100 | 1,473 |
| 2008-04-25 | 1,474 | 1,478 | 1,467 | 1,478 | 28,600 | 1,478 |
| 2008-04-24 | 1,458 | 1,469 | 1,456 | 1,459 | 8,400 | 1,459 |
| 2008-04-23 | 1,460 | 1,470 | 1,460 | 1,467 | 13,000 | 1,467 |
| 2008-04-22 | 1,451 | 1,473 | 1,451 | 1,473 | 15,200 | 1,473 |
| 2008-04-21 | 1,473 | 1,475 | 1,461 | 1,471 | 16,900 | 1,471 |
| 2008-04-18 | 1,460 | 1,463 | 1,451 | 1,459 | 13,200 | 1,459 |
| 2008-04-17 | 1,474 | 1,479 | 1,451 | 1,463 | 20,600 | 1,463 |
| 2008-04-16 | 1,475 | 1,475 | 1,460 | 1,471 | 15,400 | 1,471 |
| 2008-04-15 | 1,474 | 1,475 | 1,450 | 1,475 | 21,900 | 1,475 |
| 2008-04-14 | 1,460 | 1,470 | 1,451 | 1,470 | 18,600 | 1,470 |
| 2008-04-11 | 1,461 | 1,479 | 1,460 | 1,479 | 19,900 | 1,479 |
| 2008-04-10 | 1,475 | 1,475 | 1,460 | 1,469 | 22,000 | 1,469 |
| 2008-04-09 | 1,480 | 1,480 | 1,461 | 1,471 | 12,700 | 1,471 |
| 2008-04-08 | 1,468 | 1,478 | 1,465 | 1,465 | 14,300 | 1,465 |
| 2008-04-07 | 1,470 | 1,480 | 1,467 | 1,479 | 11,200 | 1,479 |
| 2008-04-04 | 1,480 | 1,483 | 1,467 | 1,476 | 8,400 | 1,476 |
| 2008-04-03 | 1,481 | 1,483 | 1,465 | 1,482 | 20,200 | 1,482 |
| 2008-04-02 | 1,478 | 1,486 | 1,453 | 1,473 | 26,900 | 1,473 |
| 2008-04-01 | 1,452 | 1,480 | 1,452 | 1,471 | 24,000 | 1,471 |
| 2008-03-31 | 1,466 | 1,483 | 1,450 | 1,470 | 28,800 | 1,470 |
| 2008-03-28 | 1,484 | 1,484 | 1,463 | 1,477 | 22,700 | 1,477 |
| 2008-03-27 | 1,480 | 1,484 | 1,469 | 1,475 | 20,500 | 1,475 |
| 2008-03-26 | 1,457 | 1,487 | 1,450 | 1,467 | 39,000 | 1,467 |
| 2008-03-25 | 1,525 | 1,540 | 1,521 | 1,540 | 74,700 | 1,540 |
| 2008-03-24 | 1,520 | 1,530 | 1,514 | 1,522 | 62,800 | 1,522 |
| 2008-03-21 | 1,505 | 1,520 | 1,502 | 1,514 | 48,800 | 1,514 |
| 2008-03-19 | 1,498 | 1,510 | 1,486 | 1,505 | 49,700 | 1,505 |
| 2008-03-18 | 1,480 | 1,494 | 1,463 | 1,494 | 25,000 | 1,494 |
| 2008-03-17 | 1,489 | 1,498 | 1,450 | 1,481 | 41,000 | 1,481 |
| 2008-03-14 | 1,502 | 1,502 | 1,482 | 1,489 | 71,600 | 1,489 |
| 2008-03-13 | 1,475 | 1,500 | 1,475 | 1,500 | 38,700 | 1,500 |
| 2008-03-12 | 1,477 | 1,500 | 1,475 | 1,495 | 28,100 | 1,495 |
| 2008-03-11 | 1,443 | 1,486 | 1,443 | 1,477 | 42,200 | 1,477 |
| 2008-03-10 | 1,479 | 1,479 | 1,455 | 1,455 | 21,200 | 1,455 |
| 2008-03-07 | 1,450 | 1,465 | 1,450 | 1,459 | 20,300 | 1,459 |
| 2008-03-06 | 1,460 | 1,460 | 1,441 | 1,460 | 11,900 | 1,460 |
| 2008-03-05 | 1,448 | 1,460 | 1,438 | 1,441 | 18,500 | 1,441 |
| 2008-03-04 | 1,451 | 1,462 | 1,440 | 1,450 | 29,500 | 1,450 |
| 2008-03-03 | 1,468 | 1,468 | 1,450 | 1,451 | 26,600 | 1,451 |
| 2008-02-29 | 1,493 | 1,493 | 1,460 | 1,467 | 30,500 | 1,467 |
| 2008-02-28 | 1,491 | 1,501 | 1,486 | 1,499 | 16,000 | 1,499 |
| 2008-02-27 | 1,500 | 1,508 | 1,491 | 1,504 | 25,200 | 1,504 |
| 2008-02-26 | 1,513 | 1,515 | 1,485 | 1,485 | 29,800 | 1,485 |
| 2008-02-25 | 1,500 | 1,512 | 1,500 | 1,509 | 41,700 | 1,509 |
| 2008-02-22 | 1,503 | 1,510 | 1,494 | 1,500 | 30,300 | 1,500 |
| 2008-02-21 | 1,510 | 1,515 | 1,503 | 1,510 | 73,600 | 1,510 |
| 2008-02-20 | 1,476 | 1,480 | 1,430 | 1,479 | 68,800 | 1,479 |
| 2008-02-19 | 1,479 | 1,480 | 1,450 | 1,475 | 22,900 | 1,475 |
| 2008-02-18 | 1,465 | 1,480 | 1,450 | 1,450 | 17,100 | 1,450 |
| 2008-02-15 | 1,498 | 1,498 | 1,450 | 1,463 | 28,600 | 1,463 |
| 2008-02-14 | 1,451 | 1,480 | 1,451 | 1,478 | 19,700 | 1,478 |
| 2008-02-13 | 1,467 | 1,478 | 1,450 | 1,450 | 17,200 | 1,450 |
| 2008-02-12 | 1,479 | 1,479 | 1,450 | 1,452 | 18,400 | 1,452 |
| 2008-02-08 | 1,460 | 1,484 | 1,458 | 1,478 | 13,000 | 1,478 |
| 2008-02-07 | 1,445 | 1,462 | 1,412 | 1,455 | 19,400 | 1,455 |
| 2008-02-06 | 1,479 | 1,479 | 1,445 | 1,445 | 25,600 | 1,445 |
| 2008-02-05 | 1,479 | 1,482 | 1,470 | 1,482 | 15,800 | 1,482 |
| 2008-02-04 | 1,455 | 1,481 | 1,455 | 1,475 | 20,200 | 1,475 |
| 2008-02-01 | 1,440 | 1,449 | 1,427 | 1,440 | 15,600 | 1,440 |
| 2008-01-31 | 1,425 | 1,450 | 1,412 | 1,442 | 37,100 | 1,442 |
| 2008-01-30 | 1,410 | 1,423 | 1,402 | 1,417 | 31,100 | 1,417 |
| 2008-01-29 | 1,401 | 1,425 | 1,401 | 1,417 | 29,200 | 1,417 |
| 2008-01-28 | 1,439 | 1,440 | 1,402 | 1,402 | 20,600 | 1,402 |
| 2008-01-25 | 1,417 | 1,433 | 1,401 | 1,432 | 42,300 | 1,432 |
| 2008-01-24 | 1,350 | 1,398 | 1,350 | 1,397 | 35,400 | 1,397 |
| 2008-01-23 | 1,300 | 1,334 | 1,300 | 1,324 | 39,300 | 1,324 |
| 2008-01-22 | 1,360 | 1,360 | 1,295 | 1,297 | 59,100 | 1,297 |
| 2008-01-21 | 1,397 | 1,400 | 1,372 | 1,376 | 29,000 | 1,376 |
| 2008-01-18 | 1,385 | 1,397 | 1,366 | 1,397 | 31,900 | 1,397 |
| 2008-01-17 | 1,365 | 1,397 | 1,360 | 1,390 | 39,500 | 1,390 |
| 2008-01-16 | 1,396 | 1,403 | 1,380 | 1,381 | 48,600 | 1,381 |
| 2008-01-15 | 1,462 | 1,463 | 1,402 | 1,407 | 40,200 | 1,407 |
| 2008-01-11 | 1,407 | 1,417 | 1,395 | 1,402 | 57,500 | 1,402 |
| 2008-01-10 | 1,450 | 1,450 | 1,405 | 1,405 | 39,900 | 1,405 |
| 2008-01-09 | 1,401 | 1,441 | 1,395 | 1,423 | 33,100 | 1,423 |
| 2008-01-08 | 1,413 | 1,421 | 1,394 | 1,405 | 50,100 | 1,405 |
| 2008-01-07 | 1,437 | 1,442 | 1,417 | 1,420 | 47,900 | 1,420 |
| 2008-01-04 | 1,460 | 1,463 | 1,420 | 1,460 | 34,300 | 1,460 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
